NYSE - Nasdaq Real Time Price • USD
Best Buy Co., Inc. (BBY)
As of 11:05 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426C00060000 | 3/26/2024 5:08 PM | 60 | 21.10 | 15.00 | 16.75 | 0.00 | 0.00% | 12 | 12 | 390.04% |
| BBY240426C00069000 | 3/19/2024 1:59 PM | 69 | 7.91 | 5.15 | 7.70 | 0.00 | 0.00% | 1 | 0 | 205.47% |
| BBY240426C00070000 | 3/19/2024 2:04 PM | 70 | 7.02 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 0 | 178.32% |
| BBY240426C00071000 | 3/20/2024 1:44 PM | 71 | 8.61 | 4.65 | 5.80 | 0.00 | 0.00% | 1 | 1 | 118.16% |
| BBY240426C00073000 | 4/25/2024 4:27 PM | 73 | 1.75 | 2.62 | 3.05 | 0.00 | 0.00% | 8 | 9 | 63.87% |
| BBY240426C00074000 | 4/26/2024 2:32 PM | 74 | 2.15 | 0.56 | 3.25 | 0.79 | 58.09% | 3 | 417 | 138.67% |
| BBY240426C00075000 | 4/26/2024 2:37 PM | 75 | 1.08 | 0.76 | 0.99 | 0.44 | 68.75% | 38 | 1,122 | 24.22% |
| BBY240426C00076000 | 4/26/2024 2:49 PM | 76 | 0.27 | 0.28 | 0.41 | 0.05 | 22.73% | 586 | 197 | 28.91% |
| BBY240426C00077000 | 4/26/2024 2:32 PM | 77 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 66 | 120 | 22.66% |
| BBY240426C00078000 | 4/26/2024 2:21 PM | 78 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 14 | 84 | 34.38% |
| BBY240426C00079000 | 4/25/2024 4:52 PM | 79 | 0.02 | 0.01 | 0.73 | 0.00 | 0.00% | 33 | 191 | 87.11% |
| BBY240426C00080000 | 4/25/2024 7:50 PM | 80 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 28 | 326 | 51.56% |
| BBY240426C00081000 | 4/26/2024 1:38 PM | 81 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 87 | 67.19% |
| BBY240426C00082000 | 4/26/2024 2:10 PM | 82 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 107 | 67.97% |
| BBY240426C00083000 | 4/24/2024 7:06 PM | 83 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 93 | 108.20% |
| BBY240426C00084000 | 4/24/2024 7:32 PM | 84 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 4 | 38 | 118.36% |
| BBY240426C00085000 | 4/26/2024 2:46 PM | 85 | 0.01 | 0.01 | 0.46 | -0.03 | -75.00% | 351 | 20 | 153.91% |
| BBY240426C00086000 | 4/17/2024 6:56 PM | 86 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 19 | 140.63% |
| BBY240426C00087000 | 4/18/2024 2:31 PM | 87 | 0.38 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 28 | 172.66% |
| BBY240426C00088000 | 4/12/2024 4:41 PM | 88 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 3 | 210.55% |
| BBY240426C00089000 | 4/18/2024 2:31 PM | 89 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 92 | 222.27% |
| BBY240426C00090000 | 4/11/2024 5:57 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 111 | 99 | 233.59% |
| BBY240426C00091000 | 3/15/2024 3:58 PM | 91 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 7 | 142.19% |
| BBY240426C00092000 | 4/3/2024 4:31 PM | 92 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| BBY240426C00093000 | 4/9/2024 7:09 PM | 93 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 137.50% |
| BBY240426C00094000 | 4/9/2024 7:08 PM | 94 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 17 | 314.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240426P00045000 | 4/3/2024 3:32 PM | 45 | 0.01 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 1 | 527.34% |
| BBY240426P00065000 | 4/25/2024 5:10 PM | 65 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 83 | 226.95% |
| BBY240426P00066000 | 4/25/2024 6:16 PM | 66 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 49 | 209.77% |
| BBY240426P00067000 | 4/25/2024 5:43 PM | 67 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 37 | 192.97% |
| BBY240426P00068000 | 4/25/2024 3:34 PM | 68 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 166 | 93.75% |
| BBY240426P00069000 | 4/26/2024 1:55 PM | 69 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 16 | 82.81% |
| BBY240426P00070000 | 4/26/2024 2:47 PM | 70 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 174 | 142 | 71.88% |
| BBY240426P00071000 | 4/26/2024 2:06 PM | 71 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 44 | 63.28% |
| BBY240426P00072000 | 4/25/2024 4:33 PM | 72 | 0.05 | 0.01 | 0.68 | 0.00 | 0.00% | 5 | 511 | 102.93% |
| BBY240426P00073000 | 4/26/2024 2:16 PM | 73 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 24 | 120 | 43.36% |
| BBY240426P00074000 | 4/26/2024 2:07 PM | 74 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 15 | 182 | 32.81% |
| BBY240426P00075000 | 4/26/2024 2:16 PM | 75 | 0.08 | 0.04 | 0.08 | -0.46 | -85.19% | 83 | 169 | 23.24% |
| BBY240426P00076000 | 4/26/2024 2:32 PM | 76 | 0.33 | 0.16 | 0.38 | -0.65 | -66.33% | 6 | 83 | 20.70% |
| BBY240426P00077000 | 4/25/2024 2:18 PM | 77 | 3.08 | 0.81 | 1.32 | 0.00 | 0.00% | 1 | 138 | 38.87% |
| BBY240426P00078000 | 4/26/2024 2:33 PM | 78 | 1.94 | 1.06 | 2.25 | -2.09 | -51.86% | 16 | 55 | 49.61% |
| BBY240426P00079000 | 4/25/2024 6:41 PM | 79 | 4.00 | 2.99 | 3.40 | 0.00 | 0.00% | 1 | 36 | 56.84% |
| BBY240426P00080000 | 4/24/2024 6:41 PM | 80 | 6.05 | 3.95 | 4.15 | 0.00 | 0.00% | 152 | 24 | 60.55% |
| BBY240426P00081000 | 4/24/2024 6:49 PM | 81 | 7.10 | 4.95 | 5.55 | 0.00 | 0.00% | 6 | 0 | 91.41% |
| BBY240426P00082000 | 4/24/2024 6:49 PM | 82 | 8.10 | 5.95 | 6.10 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| BBY240426P00083000 | 4/24/2024 6:33 PM | 83 | 9.15 | 6.95 | 7.35 | 0.00 | 0.00% | 19 | 6 | 92.97% |
| BBY240426P00084000 | 4/15/2024 6:53 PM | 84 | 7.58 | 7.95 | 8.70 | 0.00 | 0.00% | 10 | 0 | 140.43% |
| BBY240426P00087000 | 4/15/2024 6:52 PM | 87 | 10.57 | 9.35 | 12.55 | 0.00 | 0.00% | 5 | 0 | 308.30% |
| BBY240426P00088000 | 4/15/2024 7:25 PM | 88 | 11.70 | 11.85 | 12.90 | 0.00 | 0.00% | 3 | 0 | 195.31% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
206.56
+1.15%
ULTA Ulta Beauty, Inc.
407.96
-0.01%
TSCO Tractor Supply Company
270.17
+1.85%
WSM Williams-Sonoma, Inc.
285.65
+1.41%
GPC Genuine Parts Company
160.81
-0.16%
AAP Advance Auto Parts, Inc.
75.20
+0.66%
RH RH
250.88
+3.09%
FIVE Five Below, Inc.
150.40
-0.30%
CASY Casey's General Stores, Inc.
321.12
+1.05%
AZO AutoZone, Inc.
2,942.49
-0.09%